Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 5.35 | 0.06 | 1.13% | 5.50 | 5.78 | 5.285 | 1,239,442 |
| Mar 06 2025 | 5.29 | -0.32 | -5.70% | 5.56 | 5.60 | 5.27 | 1,834,676 |
| Mar 05 2025 | 5.61 | -0.03 | -0.53% | 5.59 | 5.64 | 5.4301 | 544,841 |
| Mar 04 2025 | 5.64 | 0.01 | 0.18% | 5.59 | 5.71 | 5.46 | 512,064 |
| Mar 03 2025 | 5.63 | -0.24 | -4.09% | 5.92 | 5.94 | 5.56 | 526,906 |
| Feb 28 2025 | 5.87 | -0.08 | -1.34% | 5.85 | 5.87 | 5.74 | 515,041 |
| Feb 27 2025 | 5.95 | -0.02 | -0.34% | 6.00 | 6.00 | 5.93 | 267,605 |
| Feb 26 2025 | 5.97 | -0.05 | -0.83% | 6.02 | 6.0348 | 5.925 | 317,561 |
| Feb 25 2025 | 6.02 | -0.11 | -1.79% | 6.15 | 6.15 | 6.00 | 368,161 |
| Feb 24 2025 | 6.13 | 0.00 | 0.00% | 6.18 | 6.20 | 6.08 | 414,951 |
| Feb 21 2025 | 6.13 | -0.28 | -4.37% | 6.36 | 6.395 | 6.08 | 497,294 |
| Feb 20 2025 | 6.41 | 0.02 | 0.31% | 6.37 | 6.4399 | 6.30 | 257,458 |
| Feb 19 2025 | 6.39 | 0.04 | 0.63% | 6.35 | 6.49 | 6.34 | 338,598 |
| Feb 18 2025 | 6.35 | 0.13 | 2.09% | 6.27 | 6.39 | 6.16 | 263,956 |
| Feb 14 2025 | 6.22 | 0.07 | 1.14% | 6.21 | 6.28 | 6.1715 | 165,716 |
| Feb 13 2025 | 6.15 | 0.06 | 0.99% | 6.13 | 6.165 | 6.08 | 263,485 |
| Feb 12 2025 | 6.09 | -0.24 | -3.79% | 6.26 | 6.26 | 6.06 | 292,163 |
| Feb 11 2025 | 6.33 | 0.09 | 1.44% | 6.27 | 6.40 | 6.20 | 182,825 |
| Feb 10 2025 | 6.24 | 0.19 | 3.14% | 6.15 | 6.26 | 6.12 | 245,763 |
| Feb 07 2025 | 6.05 | -0.08 | -1.31% | 6.21 | 6.21 | 6.04 | 274,481 |
| Feb 06 2025 | 6.13 | -0.07 | -1.13% | 6.205 | 6.25 | 6.10 | 228,059 |
| Feb 05 2025 | 6.20 | 0.00 | 0.00% | 6.22 | 6.23 | 6.16 | 202,058 |
| Feb 04 2025 | 6.20 | 0.12 | 1.97% | 6.05 | 6.24 | 6.05 | 246,689 |
| Feb 03 2025 | 6.08 | -0.11 | -1.78% | 6.16 | 6.195 | 6.06 | 263,901 |
| Jan 31 2025 | 6.19 | -0.13 | -2.06% | 6.33 | 6.3392 | 6.155 | 270,352 |
| Jan 30 2025 | 6.32 | 0.06 | 0.96% | 6.34 | 6.375 | 6.26 | 251,500 |
| Jan 29 2025 | 6.26 | 0.03 | 0.48% | 6.17 | 6.29 | 6.152 | 200,935 |
| Jan 28 2025 | 6.23 | -0.01 | -0.16% | 6.24 | 6.2999 | 6.15 | 264,866 |
| Jan 27 2025 | 6.24 | -0.08 | -1.27% | 6.30 | 6.39 | 6.2012 | 349,094 |
| Jan 24 2025 | 6.32 | -0.31 | -4.68% | 6.58 | 6.58 | 6.32 | 329,045 |
| Jan 23 2025 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0 |
| Jan 22 2025 | 6.63 | -0.12 | -1.78% | 6.71 | 6.73 | 6.602 | 293,168 |
| Jan 21 2025 | 6.75 | -0.08 | -1.17% | 6.83 | 6.83 | 6.69 | 448,526 |
| Jan 17 2025 | 6.83 | -0.04 | -0.58% | 6.89 | 6.93 | 6.805 | 436,564 |
| Jan 16 2025 | 6.87 | 0.00 | 0.00% | 6.81 | 6.905 | 6.75 | 348,466 |
| Jan 15 2025 | 6.87 | 0.02 | 0.29% | 6.91 | 6.95 | 6.80 | 282,121 |
| Jan 14 2025 | 6.85 | 0.05 | 0.74% | 6.75 | 6.935 | 6.69 | 686,187 |
| Jan 13 2025 | 6.80 | -0.09 | -1.31% | 6.86 | 6.93 | 6.61 | 798,361 |
| Jan 10 2025 | 6.89 | 0.08 | 1.17% | 6.91 | 7.00 | 6.825 | 679,820 |
| Jan 08 2025 | 6.81 | 0.06 | 0.89% | 6.69 | 6.84 | 6.6548 | 484,658 |
| Jan 07 2025 | 6.75 | 0.07 | 1.05% | 6.72 | 6.75 | 6.575 | 382,051 |
| Jan 06 2025 | 6.68 | 0.01 | 0.15% | 6.72 | 6.80 | 6.65 | 508,102 |
| Jan 03 2025 | 6.67 | 0.02 | 0.30% | 6.62 | 6.74 | 6.62 | 471,284 |
| Jan 02 2025 | 6.65 | 0.19 | 2.94% | 6.55 | 6.66 | 6.475 | 506,085 |
| Dec 31 2024 | 6.46 | 0.28 | 4.53% | 6.22 | 6.57 | 6.185 | 1,004,918 |
| Dec 30 2024 | 6.18 | 0.20 | 3.34% | 6.01 | 6.205 | 5.9909 | 357,603 |
| Dec 27 2024 | 5.98 | 0.02 | 0.34% | 5.96 | 6.04 | 5.91 | 300,286 |
| Dec 26 2024 | 5.96 | -0.07 | -1.16% | 6.02 | 6.03 | 5.92 | 483,065 |
| Dec 24 2024 | 6.03 | 0.13 | 2.20% | 5.98 | 6.03 | 5.8867 | 256,277 |
| Dec 23 2024 | 5.90 | -0.29 | -4.68% | 5.98 | 5.98 | 5.76 | 1,512,334 |
| Dec 20 2024 | 6.19 | 0.57 | 10.14% | 5.55 | 6.30 | 5.47 | 5,230,630 |
| Dec 19 2024 | 5.62 | -0.03 | -0.53% | 5.77 | 5.7711 | 5.62 | 463,679 |
| Dec 18 2024 | 5.65 | -0.32 | -5.36% | 6.01 | 6.03 | 5.635 | 492,934 |
| Dec 17 2024 | 5.97 | -0.06 | -1.00% | 6.00 | 6.04 | 5.91 | 505,934 |
| Dec 16 2024 | 6.03 | -0.07 | -1.15% | 6.20 | 6.20 | 6.015 | 476,784 |
| Dec 13 2024 | 6.10 | -0.04 | -0.65% | 6.16 | 6.17 | 6.035 | 427,497 |
| Dec 12 2024 | 6.14 | 0.01 | 0.16% | 6.10 | 6.22 | 6.03 | 551,352 |
| Dec 11 2024 | 6.13 | 0.08 | 1.32% | 6.12 | 6.165 | 6.055 | 967,705 |
| Dec 10 2024 | 6.05 | -0.08 | -1.31% | 6.14 | 6.1746 | 6.045 | 330,358 |
| Dec 09 2024 | 6.13 | -0.04 | -0.65% | 6.27 | 6.295 | 6.125 | 506,909 |
